Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 6.09 | 6.11 | 6.05 | 6.11 | 6.11 | +0.05 (+0.83%) | 233,774 |
9 Jan 2018 | USD | 5.98 | 6.0712 | 5.971 | 6.06 | 6.06 | +0.06 (+1.00%) | 76,808 |
8 Jan 2018 | USD | 6 | 6.05 | 5.98 | 5.9999 | 5.9999 | -0.02 (-0.33%) | 84,448 |
5 Jan 2018 | USD | 6.07 | 6.07 | 6.01 | 6.02 | 6.02 | -0.05 (-0.82%) | 106,009 |
4 Jan 2018 | USD | 6.09 | 6.11 | 6.05 | 6.07 | 6.07 | -0.02 (-0.33%) | 233,361 |
3 Jan 2018 | USD | 6.11 | 6.11 | 6.05 | 6.09 | 6.09 | +0.01 (+0.16%) | 166,617 |
2 Jan 2018 | USD | 6 | 6.1 | 6 | 6.08 | 6.08 | +0.08 (+1.33%) | 237,553 |
1 Jan 2018 | USD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 6 | 6 | 5.96 | 6 | 6 | 0.0 (0.0%) | 82,351 |
28 Dec 2017 | USD | 5.95 | 6 | 5.95 | 6 | 6 | +0.02 (+0.33%) | 120,463 |
27 Dec 2017 | USD | 5.93 | 6 | 5.93 | 5.98 | 5.98 | +0.05 (+0.84%) | 96,980 |
26 Dec 2017 | USD | 5.89 | 5.97 | 5.89 | 5.93 | 5.93 | -0.01 (-0.17%) | 51,437 |
25 Dec 2017 | USD | 5.9399 | 5.9399 | 5.9399 | 5.9399 | 5.9399 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 5.96 | 5.99 | 5.93 | 5.9399 | 5.9399 | -0.02 (-0.34%) | 46,327 |
21 Dec 2017 | USD | 5.95 | 5.99 | 5.9301 | 5.96 | 5.96 | +0.02 (+0.34%) | 126,033 |
20 Dec 2017 | USD | 5.9 | 5.9699 | 5.85 | 5.94 | 5.94 | +0.03 (+0.51%) | 125,888 |
19 Dec 2017 | USD | 5.93 | 5.9626 | 5.9001 | 5.91 | 5.91 | +0.01 (+0.17%) | 38,946 |
18 Dec 2017 | USD | 5.93 | 5.9599 | 5.9 | 5.9 | 5.9 | +0.01 (+0.17%) | 72,219 |
15 Dec 2017 | USD | 5.89 | 5.92 | 5.84 | 5.8899 | 5.8899 | -0.009 (-0.15%) | 49,999 |
14 Dec 2017 | USD | 5.87 | 5.92 | 5.87 | 5.899 | 5.899 | +0.029 (+0.50%) | 58,623 |
13 Dec 2017 | USD | 5.86 | 5.87 | 5.83 | 5.8699 | 5.8699 | +0.06 (+1.03%) | 111,549 |
12 Dec 2017 | USD | 5.84 | 5.9033 | 5.8 | 5.81 | 5.81 | -0.04 (-0.68%) | 125,805 |
11 Dec 2017 | USD | 5.87 | 5.9 | 5.82 | 5.85 | 5.85 | -0.07 (-1.18%) | 121,781 |
8 Dec 2017 | USD | 5.98 | 5.9863 | 5.89 | 5.92 | 5.92 | -0.05 (-0.84%) | 186,869 |
7 Dec 2017 | USD | 6 | 6 | 5.931 | 5.97 | 5.97 | -0.04 (-0.67%) | 232,707 |
6 Dec 2017 | USD | 6.07 | 6.0779 | 5.99 | 6.01 | 6.01 | -0.09 (-1.48%) | 116,401 |
5 Dec 2017 | USD | 6.13 | 6.13 | 6.0601 | 6.1 | 6.1 | +0.01 (+0.16%) | 82,871 |
4 Dec 2017 | USD | 6.19 | 6.191 | 6.09 | 6.09 | 6.09 | -0.08 (-1.30%) | 141,137 |
1 Dec 2017 | USD | 6.08 | 6.19 | 6.08 | 6.17 | 6.17 | +0.082 (+1.34%) | 105,384 |
30 Nov 2017 | USD | 6.1 | 6.1726 | 6.08 | 6.0885 | 6.0885 | -0.011 (-0.19%) | 116,742 |